iMarketKorea Inc. (KRX:122900)
South Korea · Delayed Price · Currency is KRW 8,390.00
+50.00 (0.60%)
At close: Sep 23, 2026
iMarketKorea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,360.00 | 8,420.00 | 8,310.00 | 8,390.00 | 8,390.00 | 0.60% | 95,077 |
| Sep 22, 2026 | 8,370.00 | 8,370.00 | 8,300.00 | 8,340.00 | 8,340.00 | - | 11,620 |
| Sep 21, 2026 | 8,330.00 | 8,420.00 | 8,270.00 | 8,340.00 | 8,340.00 | -0.24% | 29,919 |
| Sep 18, 2026 | 8,360.00 | 8,410.00 | 8,270.00 | 8,360.00 | 8,360.00 | 0.12% | 45,572 |
| Sep 17, 2026 | 8,150.00 | 8,400.00 | 8,150.00 | 8,350.00 | 8,350.00 | 2.33% | 103,643 |
| Sep 16, 2026 | 8,150.00 | 8,210.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.12% | 61,977 |
| Sep 15, 2026 | 8,150.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.61% | 21,430 |
| Sep 14, 2026 | 8,160.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 0.49% | 13,536 |
| Sep 11, 2026 | 8,140.00 | 8,200.00 | 8,110.00 | 8,160.00 | 8,160.00 | -0.49% | 16,193 |
| Sep 10, 2026 | 8,050.00 | 8,200.00 | 8,040.00 | 8,200.00 | 8,200.00 | 1.99% | 26,328 |
| Sep 9, 2026 | 8,110.00 | 8,140.00 | 7,850.00 | 8,040.00 | 8,040.00 | -0.86% | 51,606 |
| Sep 8, 2026 | 8,170.00 | 8,220.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.73% | 33,711 |
| Sep 7, 2026 | 8,110.00 | 8,200.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.74% | 30,654 |
| Sep 4, 2026 | 8,170.00 | 8,200.00 | 8,090.00 | 8,110.00 | 8,110.00 | -0.73% | 33,417 |
| Sep 3, 2026 | 8,130.00 | 8,200.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.86% | 44,161 |
| Sep 2, 2026 | 8,220.00 | 8,220.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.46% | 43,600 |
| Sep 1, 2026 | 8,240.00 | 8,270.00 | 8,160.00 | 8,220.00 | 8,220.00 | -0.60% | 32,380 |
| Aug 31, 2026 | 8,310.00 | 8,310.00 | 8,200.00 | 8,270.00 | 8,270.00 | -0.48% | 34,313 |
| Aug 28, 2026 | 8,270.00 | 8,310.00 | 8,160.00 | 8,310.00 | 8,310.00 | 0.48% | 74,706 |
| Aug 27, 2026 | 8,370.00 | 8,370.00 | 8,210.00 | 8,270.00 | 8,270.00 | -0.48% | 45,729 |
| Aug 26, 2026 | 8,360.00 | 8,490.00 | 8,230.00 | 8,310.00 | 8,310.00 | -0.48% | 119,752 |
| Aug 25, 2026 | 8,030.00 | 8,380.00 | 7,990.00 | 8,350.00 | 8,350.00 | 3.99% | 433,466 |
| Aug 24, 2026 | 8,000.00 | 8,060.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.38% | 63,727 |
| Aug 21, 2026 | 8,010.00 | 8,010.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.12% | 61,579 |
| Aug 20, 2026 | 7,950.00 | 8,010.00 | 7,880.00 | 8,010.00 | 8,010.00 | 0.75% | 52,075 |
| Aug 19, 2026 | 7,870.00 | 7,950.00 | 7,820.00 | 7,950.00 | 7,950.00 | -0.13% | 55,133 |
| Aug 18, 2026 | 7,970.00 | 8,020.00 | 7,860.00 | 7,960.00 | 7,960.00 | -0.13% | 71,031 |
| Aug 14, 2026 | 7,880.00 | 8,000.00 | 7,840.00 | 7,970.00 | 7,970.00 | 1.27% | 47,617 |
| Aug 13, 2026 | 8,020.00 | 8,020.00 | 7,840.00 | 7,870.00 | 7,870.00 | -1.50% | 72,709 |
| Aug 12, 2026 | 8,090.00 | 8,140.00 | 7,900.00 | 7,990.00 | 7,990.00 | -1.11% | 77,294 |
| Aug 11, 2026 | 8,030.00 | 8,160.00 | 8,020.00 | 8,080.00 | 8,080.00 | - | 82,826 |
| Aug 10, 2026 | 8,000.00 | 8,090.00 | 7,890.00 | 8,080.00 | 8,080.00 | 1.13% | 131,184 |
| Aug 7, 2026 | 7,630.00 | 7,990.00 | 7,520.00 | 7,990.00 | 7,990.00 | 7.97% | 483,327 |
| Aug 6, 2026 | 7,350.00 | 7,420.00 | 7,320.00 | 7,400.00 | 7,400.00 | 0.41% | 55,044 |
| Aug 5, 2026 | 7,290.00 | 7,390.00 | 7,290.00 | 7,370.00 | 7,370.00 | 1.10% | 43,386 |
| Aug 4, 2026 | 7,230.00 | 7,320.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.41% | 43,316 |
| Aug 3, 2026 | 7,270.00 | 7,330.00 | 7,210.00 | 7,260.00 | 7,260.00 | - | 34,668 |
| Jul 31, 2026 | 7,180.00 | 7,270.00 | 7,160.00 | 7,260.00 | 7,260.00 | 2.40% | 49,014 |
| Jul 30, 2026 | 7,100.00 | 7,200.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.42% | 49,305 |
| Jul 29, 2026 | 7,220.00 | 7,250.00 | 6,890.00 | 7,120.00 | 7,120.00 | -0.97% | 108,344 |
| Jul 28, 2026 | 7,280.00 | 7,280.00 | 7,130.00 | 7,190.00 | 7,190.00 | -1.91% | 50,615 |
| Jul 27, 2026 | 7,310.00 | 7,390.00 | 7,280.00 | 7,330.00 | 7,330.00 | 0.96% | 31,414 |
| Jul 24, 2026 | 7,240.00 | 7,350.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.82% | 31,907 |
| Jul 23, 2026 | 7,210.00 | 7,320.00 | 7,210.00 | 7,320.00 | 7,320.00 | 1.53% | 27,487 |
| Jul 22, 2026 | 7,330.00 | 7,350.00 | 7,200.00 | 7,210.00 | 7,210.00 | -0.83% | 51,805 |
| Jul 21, 2026 | 7,300.00 | 7,340.00 | 7,240.00 | 7,270.00 | 7,270.00 | -0.82% | 59,615 |
| Jul 20, 2026 | 7,450.00 | 7,460.00 | 7,290.00 | 7,330.00 | 7,330.00 | -1.61% | 50,633 |
| Jul 16, 2026 | 7,350.00 | 7,490.00 | 7,330.00 | 7,450.00 | 7,450.00 | 1.50% | 62,886 |
| Jul 15, 2026 | 7,290.00 | 7,380.00 | 7,290.00 | 7,340.00 | 7,340.00 | 0.82% | 64,330 |
| Jul 14, 2026 | 7,260.00 | 7,340.00 | 7,220.00 | 7,280.00 | 7,280.00 | -0.27% | 40,252 |